Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1506 1518 1481 1490 0 -18.96(-1.26%)
Apr 29, 2010 1494 1524 1484 1508 0 +28.50(+1.93%)
Apr 28, 2010 1486 1501 1454 1480 0 +3.43(+0.23%)
Apr 27, 2010 1518 1530 1469 1477 0 -50.05(-3.28%)
Apr 26, 2010 1537 1548 1512 1527 0 -10.32(-0.67%)
Apr 23, 2010 1516 1544 1502 1537 0 +31.64(+2.10%)
Apr 22, 2010 1502 1525 1476 1505 0 -6.69(-0.44%)
Apr 21, 2010 1529 1539 1494 1512 0 -8.46(-0.56%)
Apr 20, 2010 1529 1545 1500 1520 0 -8.03(-0.53%)
Apr 19, 2010 1502 1551 1488 1528 0 +5.35(+0.35%)
Apr 16, 2010 1549 1555 1505 1523 0 -30.07(-1.94%)
Apr 15, 2010 1546 1564 1534 1553 0 -0.54(-0.03%)
Apr 14, 2010 1541 1569 1534 1554 0 +20.58(+1.34%)
Apr 13, 2010 1536 1552 1509 1533 0 -2.27(-0.15%)
Apr 12, 2010 1521 1544 1515 1535 0 +19.06(+1.26%)
Apr 09, 2010 1515 1527 1497 1516 0 +3.90(+0.26%)
Apr 08, 2010 1500 1526 1494 1512 0 +11.10(+0.74%)
Apr 07, 2010 1499 1514 1485 1501 0 -7.33(-0.49%)
Apr 06, 2010 1492 1516 1487 1509 0 +4.30(+0.29%)
Apr 05, 2010 1517 1524 1486 1504 0 -5.80(-0.38%)
Apr 01, 2010 1510 1510 1510 0 +48.09(+3.29%)
Mar 31, 2010 1454 1483 1451 1462 0 +4.88(+0.33%)
Mar 30, 2010 1466 1475 1444 1457 0 -4.67(-0.32%)
Mar 29, 2010 1460 1474 1452 1462 0 +8.94(+0.62%)
Mar 26, 2010 1453 1473 1438 1453 0 +14.28(+0.99%)
Mar 25, 2010 1446 1468 1433 1439 0 +5.92(+0.41%)
Mar 24, 2010 1435 1444 1419 1433 0 -8.05(-0.56%)
Mar 23, 2010 1434 1447 1415 1441 0 +9.81(+0.69%)
Mar 22, 2010 1404 1442 1395 1431 0 +9.84(+0.69%)
Mar 19, 2010 1448 1456 1411 1421 0 -24.76(-1.71%)
Mar 18, 2010 1449 1467 1439 1446 0 -1.56(-0.11%)
Mar 17, 2010 1463 1474 1437 1447 0 -28.31(-1.92%)
Mar 16, 2010 1482 1496 1464 1476 0 -1.78(-0.12%)
Mar 15, 2010 1466 1486 1462 1478 0 -12.03(-0.81%)
Mar 12, 2010 1489 1503 1469 1490 0 +14.84(+1.01%)
Mar 11, 2010 1466 1482 1452 1475 0 +2.26(+0.15%)
Mar 10, 2010 1460 1493 1453 1472 0 +21.86(+1.51%)
Mar 09, 2010 1437 1472 1432 1451 0 +8.12(+0.56%)
Mar 08, 2010 1456 1469 1436 1443 0 -9.24(-0.64%)
Mar 05, 2010 1448 1463 1434 1452 0 +10.55(+0.73%)
Mar 04, 2010 1449 1458 1430 1441 0 -9.05(-0.62%)
Mar 03, 2010 1458 1468 1440 1450 0 -3.31(-0.23%)
Mar 02, 2010 1468 1481 1449 1454 0 -4.48(-0.31%)
Mar 01, 2010 1439 1471 1436 1458 0 +7.44(+0.51%)
Feb 26, 2010 1428 1459 1420 1451 0 +24.43(+1.71%)
Feb 25, 2010 1417 1432 1402 1426 0 -4.82(-0.34%)
Feb 24, 2010 1434 1450 1421 1431 0 +1.29(+0.09%)
Feb 23, 2010 1435 1448 1417 1430 0 -11.92(-0.83%)
Feb 22, 2010 1443 1463 1428 1442 0 +3.34(+0.23%)
Feb 19, 2010 1431 1454 1424 1438 0 -0.93(-0.06%)
Feb 18, 2010 1425 1447 1421 1439 0 +7.88(+0.55%)
Feb 17, 2010 1432 1444 1410 1431 0 +3.03(+0.21%)
Feb 16, 2010 1405 1433 1395 1428 0 +17.07(+1.21%)
Feb 12, 2010 1411 1411 1411 0 +0.49(+0.03%)
Feb 11, 2010 1376 1419 1372 1411 0 +32.52(+2.36%)
Feb 10, 2010 1382 1399 1360 1378 0 -8.84(-0.64%)
Feb 09, 2010 1352 1401 1347 1387 0 +58.85(+4.43%)
Feb 08, 2010 1340 1357 1319 1328 0 -12.41(-0.93%)
Feb 05, 2010 1322 1351 1310 1341 0 +14.27(+1.08%)
Feb 04, 2010 1360 1372 1323 1326 0 -46.09(-3.36%)
Feb 03, 2010 1381 1393 1362 1372 0 -16.00(-1.15%)
Feb 02, 2010 1388 1402 1371 1388 0 +13.23(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.